Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Turkey Ishares MSCI ETF (NY: TUR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 47.70 47.86 46.78 46.79 327,718 -0.82(-1.73%)
Oct 30, 2013 48.21 48.54 47.43 47.62 192,022 -1.10(-2.26%)
Oct 29, 2013 49.02 49.03 48.66 48.72 183,944 -0.02(-0.03%)
Oct 28, 2013 48.51 48.94 48.45 48.74 74,819 +0.23(+0.48%)
Oct 25, 2013 48.00 48.62 48.00 48.50 251,336 +0.49(+1.01%)
Oct 24, 2013 48.84 48.84 47.94 48.02 419,638 -0.34(-0.70%)
Oct 23, 2013 48.82 48.83 48.07 48.36 900,469 -0.63(-1.29%)
Oct 22, 2013 48.62 49.18 48.44 48.99 418,993 +0.76(+1.58%)
Oct 21, 2013 48.41 48.41 48.07 48.23 299,053 -0.05(-0.10%)
Oct 18, 2013 48.54 48.54 47.86 48.28 313,795 +0.30(+0.62%)
Oct 17, 2013 47.39 48.11 47.17 47.98 541,064 +0.50(+1.06%)
Oct 16, 2013 47.49 47.69 47.13 47.47 259,103 +0.45(+0.97%)
Oct 15, 2013 47.59 47.59 46.89 47.02 276,705 -0.44(-0.92%)
Oct 14, 2013 46.48 47.51 46.48 47.46 234,687 +0.43(+0.91%)
Oct 11, 2013 46.61 47.08 46.37 47.03 367,177 +0.17(+0.36%)
Oct 10, 2013 46.44 46.94 46.39 46.86 741,685 +1.28(+2.81%)
Oct 09, 2013 45.34 45.78 45.07 45.58 269,959 +0.61(+1.35%)
Oct 08, 2013 46.13 46.20 44.91 44.97 399,265 -1.24(-2.68%)
Oct 07, 2013 46.22 46.44 45.97 46.21 292,939 -0.67(-1.43%)
Oct 04, 2013 45.92 46.98 45.92 46.88 209,626 +0.92(+2.01%)
Oct 03, 2013 46.38 46.66 45.59 45.96 542,963 -0.50(-1.08%)
Oct 02, 2013 46.14 46.51 45.43 46.46 386,322 -0.32(-0.68%)
Oct 01, 2013 45.99 46.81 45.85 46.78 514,664 +2.28(+5.14%)
Sep 27, 2013 45.10 45.10 44.42 44.49 251,191 -0.83(-1.82%)
Sep 26, 2013 45.84 46.02 45.03 45.32 178,382 -0.49(-1.08%)
Sep 25, 2013 46.47 46.75 45.71 45.81 259,039 -0.58(-1.26%)
Sep 24, 2013 46.70 46.81 46.24 46.40 173,465 -0.54(-1.16%)
Sep 23, 2013 47.10 47.24 46.68 46.94 342,915 -0.32(-0.67%)
Sep 20, 2013 47.74 48.17 47.17 47.25 622,047 -2.23(-4.50%)
Sep 19, 2013 49.51 49.66 48.83 49.48 656,693 +1.61(+3.37%)
Sep 18, 2013 45.45 48.13 45.20 47.87 1,171,934 +2.54(+5.61%)
Sep 17, 2013 45.33 45.57 45.08 45.33 264,435 +0.15(+0.32%)
Sep 16, 2013 45.39 45.50 45.09 45.18 511,834 +2.04(+4.73%)
Sep 13, 2013 43.24 43.28 42.72 43.14 261,989 -0.19(-0.45%)
Sep 12, 2013 43.66 44.05 43.15 43.33 329,600 -0.36(-0.83%)
Sep 11, 2013 43.55 43.80 43.25 43.70 323,156 +0.24(+0.56%)
Sep 10, 2013 43.38 43.75 43.19 43.45 510,541 +0.79(+1.86%)
Sep 09, 2013 41.50 42.71 41.36 42.66 753,313 +2.45(+6.08%)
Sep 06, 2013 40.34 40.55 39.49 40.21 996,576 +0.66(+1.66%)
Sep 05, 2013 38.98 39.65 38.98 39.56 415,824 -0.22(-0.55%)
Sep 04, 2013 39.78 39.90 39.54 39.78 390,709 +0.49(+1.24%)
Sep 03, 2013 40.19 40.19 39.14 39.29 525,493 +0.06(+0.14%)
Aug 30, 2013 39.52 39.64 38.97 39.23 532,000 -0.12(-0.31%)
Aug 29, 2013 39.89 40.23 39.30 39.35 490,845 +0.44(+1.12%)
Aug 28, 2013 38.47 39.40 38.30 38.92 566,628 +0.02(+0.04%)
Aug 27, 2013 39.78 39.87 38.88 38.90 1,965,838 -2.63(-6.34%)
Aug 26, 2013 41.65 42.06 41.42 41.53 289,696 -0.19(-0.47%)
Aug 23, 2013 41.23 41.89 40.81 41.73 368,386 +0.30(+0.72%)
Aug 22, 2013 41.85 41.98 41.28 41.43 719,139 -0.91(-2.14%)
Aug 21, 2013 43.84 43.84 42.32 42.34 1,998,726 -2.45(-5.46%)
Aug 20, 2013 44.64 45.11 44.64 44.78 838,831 +0.26(+0.58%)
Aug 19, 2013 45.28 45.43 44.47 44.52 741,141 -1.63(-3.53%)
Aug 16, 2013 46.76 46.78 46.09 46.15 247,156 -0.54(-1.16%)
Aug 15, 2013 46.62 46.78 46.14 46.70 185,782 -0.98(-2.06%)
Aug 14, 2013 47.68 47.77 47.43 47.68 326,991 +0.11(+0.22%)
Aug 13, 2013 47.76 47.76 47.20 47.57 246,937 -0.16(-0.34%)
Aug 12, 2013 47.24 47.87 47.17 47.73 192,033 +0.57(+1.20%)
Aug 09, 2013 46.94 47.41 46.85 47.17 208,223 +0.23(+0.50%)
Aug 08, 2013 46.51 47.07 46.14 46.93 372,320 +1.11(+2.42%)
Aug 07, 2013 46.15 46.28 45.82 45.82 308,349 -0.66(-1.43%)
Aug 06, 2013 46.68 46.78 46.32 46.49 162,285 -0.04(-0.09%)
Aug 05, 2013 46.60 46.85 46.49 46.53 163,882 -0.45(-0.97%)
Aug 02, 2013 46.26 47.12 46.26 46.98 203,142 +0.72(+1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.